KissMeData/072130/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	195300	319109450	5340	5340	5340	5340	3463
3	20250304	195200	319109450	5340	5340	5340	5340	0
4	20250304	195100	319109450	5340	5340	5340	5340	0
5	20250304	195000	319109450	5340	5340	5340	5340	0
6	20250304	194900	319109450	5340	5340	5340	5340	0
7	20250304	194800	319109450	5340	5340	5340	5340	0
8	20250304	194700	319109450	5340	5340	5340	5340	0
9	20250304	194600	319109450	5340	5340	5340	5340	0
10	20250304	194500	319109450	5340	5340	5340	5340	0
11	20250304	194400	319109450	5340	5340	5340	5340	0
12	20250304	194300	319109450	5340	5340	5340	5340	0
13	20250304	194200	319109450	5340	5340	5340	5340	0
14	20250304	194100	319109450	5340	5340	5340	5340	0
15	20250304	194000	319109450	5340	5340	5340	5340	0
16	20250304	193900	319109450	5340	5340	5340	5340	0
17	20250304	193800	319109450	5340	5340	5340	5340	0
18	20250304	193700	319109450	5340	5340	5340	5340	0
19	20250304	193600	319109450	5340	5340	5340	5340	0
20	20250304	193500	319109450	5340	5340	5340	5340	0
21	20250304	193400	319109450	5340	5340	5340	5340	0
22	20250304	193300	319109450	5340	5340	5340	5340	0
23	20250304	193200	319109450	5340	5340	5340	5340	0
24	20250304	193100	319109450	5340	5340	5340	5340	0
25	20250304	193000	319109450	5340	5340	5340	5340	0
26	20250304	192900	319109450	5340	5340	5340	5340	0
27	20250304	192800	319109450	5340	5340	5340	5340	0
28	20250304	192700	319109450	5340	5340	5340	5340	0
29	20250304	192600	319109450	5340	5340	5340	5340	0
30	20250304	192500	319109450	5340	5340	5340	5340	0
31	20250304	192400	319109450	5340	5340	5340	5340	0
32	20250304	192300	319109450	5340	5340	5340	5340	3463
33	20250304	192200	319109450	5340	5340	5340	5340	0
34	20250304	192100	319109450	5340	5340	5340	5340	0
35	20250304	192000	319109450	5340	5340	5340	5340	0
36	20250304	191900	319109450	5340	5340	5340	5340	0
37	20250304	191800	319109450	5340	5340	5340	5340	0
38	20250304	191700	319109450	5340	5340	5340	5340	0
39	20250304	191600	319109450	5340	5340	5340	5340	0
40	20250304	191500	319109450	5340	5340	5340	5340	0
41	20250304	191400	319109450	5340	5340	5340	5340	0
42	20250304	191300	319109450	5340	5340	5340	5340	0
43	20250304	191200	319109450	5340	5340	5340	5340	0
44	20250304	191100	319109450	5340	5340	5340	5340	0
45	20250304	191000	319109450	5340	5340	5340	5340	0
46	20250304	190900	319109450	5340	5340	5340	5340	0
47	20250304	190800	319109450	5340	5340	5340	5340	0
48	20250304	190700	319109450	5340	5340	5340	5340	0
49	20250304	190600	319109450	5340	5340	5340	5340	0
50	20250304	190500	319109450	5340	5340	5340	5340	0
51	20250304	190400	319109450	5340	5340	5340	5340	0
52	20250304	190300	319109450	5340	5340	5340	5340	0
53	20250304	190200	319109450	5340	5340	5340	5340	0
54	20250304	190100	319109450	5340	5340	5340	5340	0
55	20250304	190000	319109450	5340	5340	5340	5340	0
56	20250304	185900	319109450	5340	5340	5340	5340	0
57	20250304	185800	319109450	5340	5340	5340	5340	0
58	20250304	185700	319109450	5340	5340	5340	5340	0
59	20250304	185600	319109450	5340	5340	5340	5340	0
60	20250304	185500	319109450	5340	5340	5340	5340	0
61	20250304	185400	319109450	5340	5340	5340	5340	0
62	20250304	185300	319109450	5340	5340	5340	5340	3463
63	20250304	185200	319109450	5340	5340	5340	5340	0
64	20250304	185100	319109450	5340	5340	5340	5340	0
65	20250304	185000	319109450	5340	5340	5340	5340	0
66	20250304	184900	319109450	5340	5340	5340	5340	0
67	20250304	184800	319109450	5340	5340	5340	5340	0
68	20250304	184700	319109450	5340	5340	5340	5340	0
69	20250304	184600	319109450	5340	5340	5340	5340	0
70	20250304	184500	319109450	5340	5340	5340	5340	0
71	20250304	184400	319109450	5340	5340	5340	5340	0
72	20250304	184300	319109450	5340	5340	5340	5340	0
73	20250304	184200	319109450	5340	5340	5340	5340	0
74	20250304	184100	319109450	5340	5340	5340	5340	0
75	20250304	184000	319109450	5340	5340	5340	5340	0
76	20250304	183900	319109450	5340	5340	5340	5340	0
77	20250304	183800	319109450	5340	5340	5340	5340	0
78	20250304	183700	319109450	5340	5340	5340	5340	0
79	20250304	183600	319109450	5340	5340	5340	5340	0
80	20250304	183500	319109450	5340	5340	5340	5340	0
81	20250304	183400	319109450	5340	5340	5340	5340	0
82	20250304	183300	319109450	5340	5340	5340	5340	0
83	20250304	183200	319109450	5340	5340	5340	5340	0
84	20250304	183100	319109450	5340	5340	5340	5340	0
85	20250304	183000	319109450	5340	5340	5340	5340	0
86	20250304	182900	319109450	5340	5340	5340	5340	0
87	20250304	182800	319109450	5340	5340	5340	5340	0
88	20250304	182700	319109450	5340	5340	5340	5340	0
89	20250304	182600	319109450	5340	5340	5340	5340	0
90	20250304	182500	319109450	5340	5340	5340	5340	0
91	20250304	182400	319109450	5340	5340	5340	5340	0
92	20250304	182300	319109450	5340	5340	5340	5340	3463
93	20250304	182200	319109450	5340	5340	5340	5340	0
94	20250304	182100	319109450	5340	5340	5340	5340	0
95	20250304	182000	319109450	5340	5340	5340	5340	0
96	20250304	181900	319109450	5340	5340	5340	5340	0
97	20250304	181800	319109450	5340	5340	5340	5340	0
98	20250304	181700	319109450	5340	5340	5340	5340	0
99	20250304	181600	319109450	5340	5340	5340	5340	0
100	20250304	181500	319109450	5340	5340	5340	5340	0
101	20250304	181400	319109450	5340	5340	5340	5340	0
102	20250304	181300	319109450	5340	5340	5340	5340	0
103	20250304	181200	319109450	5340	5340	5340	5340	0
104	20250304	181100	319109450	5340	5340	5340	5340	0
105	20250304	181000	319109450	5340	5340	5340	5340	0
106	20250304	180900	319109450	5340	5340	5340	5340	0
107	20250304	180800	319109450	5340	5340	5340	5340	0
108	20250304	180700	319109450	5340	5340	5340	5340	0
109	20250304	180600	319109450	5340	5340	5340	5340	0
110	20250304	180500	319109450	5340	5340	5340	5340	0
111	20250304	180400	319109450	5340	5340	5340	5340	0
112	20250304	180300	319109450	5340	5340	5340	5340	0
113	20250304	180200	319109450	5340	5340	5340	5340	0
114	20250304	180100	319109450	5340	5340	5340	5340	0
115	20250304	180000	319109450	5340	5340	5340	5340	0
116	20250304	175900	319109450	5340	5340	5340	5340	0
117	20250304	175800	319109450	5340	5340	5340	5340	0
118	20250304	175700	319109450	5340	5340	5340	5340	0
119	20250304	175600	319109450	5340	5340	5340	5340	0
120	20250304	175500	319109450	5340	5340	5340	5340	0
121	20250304	175400	319109450	5340	5340	5340	5340	0
122	20250304	175300	319109450	5340	5340	5340	5340	3463
123	20250304	175200	319109450	5340	5340	5340	5340	0
124	20250304	175100	319109450	5340	5340	5340	5340	0
125	20250304	175000	319109450	5340	5340	5340	5340	0
126	20250304	174900	319109450	5340	5340	5340	5340	0
127	20250304	174800	319109450	5340	5340	5340	5340	0
128	20250304	174700	319109450	5340	5340	5340	5340	0
129	20250304	174600	319109450	5340	5340	5340	5340	0
130	20250304	174500	319109450	5340	5340	5340	5340	0
131	20250304	174400	319109450	5340	5340	5340	5340	0
132	20250304	174300	319109450	5340	5340	5340	5340	0
133	20250304	174200	319109450	5340	5340	5340	5340	0
134	20250304	174100	319109450	5340	5340	5340	5340	0
135	20250304	174000	319109450	5340	5340	5340	5340	0
136	20250304	173900	319109450	5340	5340	5340	5340	0
137	20250304	173800	319109450	5340	5340	5340	5340	0
138	20250304	173700	319109450	5340	5340	5340	5340	0
139	20250304	173600	319109450	5340	5340	5340	5340	0
140	20250304	173500	319109450	5340	5340	5340	5340	0
141	20250304	173400	319109450	5340	5340	5340	5340	0
142	20250304	173300	319109450	5340	5340	5340	5340	0
143	20250304	173200	319109450	5340	5340	5340	5340	0
144	20250304	173100	319109450	5340	5340	5340	5340	0
145	20250304	173000	319109450	5340	5340	5340	5340	0
146	20250304	172900	319109450	5340	5340	5340	5340	0
147	20250304	172800	319109450	5340	5340	5340	5340	0
148	20250304	172700	319109450	5340	5340	5340	5340	0
149	20250304	172600	319109450	5340	5340	5340	5340	0
150	20250304	172500	319109450	5340	5340	5340	5340	0
151	20250304	172400	319109450	5340	5340	5340	5340	0
152	20250304	172300	319109450	5340	5340	5340	5340	3463
153	20250304	172200	319109450	5340	5340	5340	5340	0
154	20250304	172100	319109450	5340	5340	5340	5340	0
155	20250304	172000	319109450	5340	5340	5340	5340	0
156	20250304	171900	319109450	5340	5340	5340	5340	0
157	20250304	171800	319109450	5340	5340	5340	5340	0
158	20250304	171700	319109450	5340	5340	5340	5340	0
159	20250304	171600	319109450	5340	5340	5340	5340	0
160	20250304	171500	319109450	5340	5340	5340	5340	0
161	20250304	171400	319109450	5340	5340	5340	5340	0
162	20250304	171300	319109450	5340	5340	5340	5340	0
163	20250304	171200	319109450	5340	5340	5340	5340	0
164	20250304	171100	319109450	5340	5340	5340	5340	0
165	20250304	171000	319109450	5340	5340	5340	5340	0
166	20250304	170900	319109450	5340	5340	5340	5340	0
167	20250304	170800	319109450	5340	5340	5340	5340	0
168	20250304	170700	319109450	5340	5340	5340	5340	0
169	20250304	170600	319109450	5340	5340	5340	5340	0
170	20250304	170500	319109450	5340	5340	5340	5340	0
171	20250304	170400	319109450	5340	5340	5340	5340	0
172	20250304	170300	319109450	5340	5340	5340	5340	0
173	20250304	170200	319109450	5340	5340	5340	5340	0
174	20250304	170100	319109450	5340	5340	5340	5340	0
175	20250304	170000	319109450	5340	5340	5340	5340	0
176	20250304	165900	319109450	5340	5340	5340	5340	0
177	20250304	165800	319109450	5340	5340	5340	5340	0
178	20250304	165700	319109450	5340	5340	5340	5340	0
179	20250304	165600	319109450	5340	5340	5340	5340	0
180	20250304	165500	319109450	5340	5340	5340	5340	0
181	20250304	165400	319109450	5340	5340	5340	5340	0
182	20250304	165300	319109450	5340	5340	5340	5340	3463
183	20250304	165200	319109450	5340	5340	5340	5340	0
184	20250304	165100	319109450	5340	5340	5340	5340	0
185	20250304	165000	319109450	5340	5340	5340	5340	0
186	20250304	164900	319109450	5340	5340	5340	5340	0
187	20250304	164800	319109450	5340	5340	5340	5340	0
188	20250304	164700	319109450	5340	5340	5340	5340	0
189	20250304	164600	319109450	5340	5340	5340	5340	0
190	20250304	164500	319109450	5340	5340	5340	5340	0
191	20250304	164400	319109450	5340	5340	5340	5340	0
192	20250304	164300	319109450	5340	5340	5340	5340	0
193	20250304	164200	319109450	5340	5340	5340	5340	0
194	20250304	164100	319109450	5340	5340	5340	5340	0
195	20250304	164000	319109450	5340	5340	5340	5340	0
196	20250304	163900	319109450	5340	5340	5340	5340	0
197	20250304	163800	319109450	5340	5340	5340	5340	0
198	20250304	163700	319109450	5340	5340	5340	5340	0
199	20250304	163600	319109450	5340	5340	5340	5340	0
200	20250304	163500	319109450	5340	5340	5340	5340	0
201	20250304	163400	319109450	5340	5340	5340	5340	0
202	20250304	163300	319109450	5340	5340	5340	5340	0
203	20250304	163200	319109450	5340	5340	5340	5340	0
204	20250304	163100	319109450	5340	5340	5340	5340	0
205	20250304	163000	319109450	5340	5340	5340	5340	0
206	20250304	162900	319109450	5340	5340	5340	5340	0
207	20250304	162800	319109450	5340	5340	5340	5340	0
208	20250304	162700	319109450	5340	5340	5340	5340	0
209	20250304	162600	319109450	5340	5340	5340	5340	0
210	20250304	162500	319109450	5340	5340	5340	5340	0
211	20250304	162400	319109450	5340	5340	5340	5340	0
212	20250304	162300	319109450	5340	5340	5340	5340	3463
213	20250304	162200	319109450	5340	5340	5340	5340	0
214	20250304	162100	319109450	5340	5340	5340	5340	0
215	20250304	162000	319109450	5340	5340	5340	5340	0
216	20250304	161900	319109450	5340	5340	5340	5340	0
217	20250304	161800	319109450	5340	5340	5340	5340	0
218	20250304	161700	319109450	5340	5340	5340	5340	0
219	20250304	161600	319109450	5340	5340	5340	5340	0
220	20250304	161500	319109450	5340	5340	5340	5340	0
221	20250304	161400	319109450	5340	5340	5340	5340	0
222	20250304	161300	319109450	5340	5340	5340	5340	0
223	20250304	161200	319109450	5340	5340	5340	5340	0
224	20250304	161100	319109450	5340	5340	5340	5340	0
225	20250304	161000	319109450	5340	5340	5340	5340	0
226	20250304	160900	319109450	5340	5340	5340	5340	0
227	20250304	160800	319109450	5340	5340	5340	5340	0
228	20250304	160700	319109450	5340	5340	5340	5340	0
229	20250304	160600	319109450	5340	5340	5340	5340	0
230	20250304	160500	319109450	5340	5340	5340	5340	0
231	20250304	160400	319109450	5340	5340	5340	5340	0
232	20250304	160300	319109450	5340	5340	5340	5340	0
233	20250304	160200	319109450	5340	5340	5340	5340	0
234	20250304	160100	319109450	5340	5340	5340	5340	0
235	20250304	160000	319109450	5340	5340	5340	5340	0
236	20250304	155900	319109450	5340	5340	5340	5340	0
237	20250304	155800	319109450	5340	5340	5340	5340	0
238	20250304	155700	319109450	5340	5340	5340	5340	0
239	20250304	155600	319109450	5340	5340	5340	5340	0
240	20250304	155500	319109450	5340	5340	5340	5340	0
241	20250304	155400	319109450	5340	5340	5340	5340	0
242	20250304	155300	319109450	5340	5340	5340	5340	3463
243	20250304	155200	319109450	5340	5340	5340	5340	0
244	20250304	155100	319109450	5340	5340	5340	5340	0
245	20250304	155000	319109450	5340	5340	5340	5340	0
246	20250304	154900	319109450	5340	5340	5340	5340	0
247	20250304	154800	319109450	5340	5340	5340	5340	0
248	20250304	154700	319109450	5340	5340	5340	5340	0
249	20250304	154600	319109450	5340	5340	5340	5340	0
250	20250304	154500	319109450	5340	5340	5340	5340	0
251	20250304	154400	319109450	5340	5340	5340	5340	0
252	20250304	154300	319109450	5340	5340	5340	5340	0
253	20250304	154200	319109450	5340	5340	5340	5340	0
254	20250304	154100	319109450	5340	5340	5340	5340	0
255	20250304	154000	319109450	5340	5340	5340	5340	0
256	20250304	153900	319109450	5340	5340	5340	5340	0
257	20250304	153800	319109450	5340	5340	5340	5340	0
258	20250304	153700	319109450	5340	5340	5340	5340	0
259	20250304	153600	319109450	5340	5340	5340	5340	0
260	20250304	153500	319109450	5340	5340	5340	5340	0
261	20250304	153400	319109450	5340	5340	5340	5340	0
262	20250304	153300	319109450	5340	5340	5340	5340	0
263	20250304	153200	319109450	5340	5340	5340	5340	0
264	20250304	153100	319109450	5340	5340	5340	5340	0
265	20250304	153000	319109450	5340	5340	5340	5340	3463
266	20250304	152900	300617030	5380	5380	5380	5380	0
267	20250304	152800	300617030	5380	5380	5380	5380	0
268	20250304	152700	300617030	5380	5380	5380	5380	0
269	20250304	152600	300617030	5380	5380	5380	5380	0
270	20250304	152500	300617030	5380	5380	5380	5380	0
271	20250304	152400	300617030	5380	5380	5380	5380	0
272	20250304	152300	300617030	5380	5380	5380	5380	0
273	20250304	152200	300617030	5380	5380	5380	5380	0
274	20250304	152100	300617030	5380	5380	5380	5380	0
275	20250304	152000	300617030	5380	5380	5380	5380	0
276	20250304	151900	300617030	5380	5340	5380	5340	182
277	20250304	151800	299640350	5390	5370	5390	5370	500
278	20250304	151700	296954200	5380	5340	5380	5340	282
279	20250304	151600	295447920	5410	5400	5410	5400	10
280	20250304	151500	295393830	5410	5420	5430	5330	1516
281	20250304	151400	287290030	5360	5400	5430	5360	1416
282	20250304	151300	279627230	5400	5370	5400	5370	774
283	20250304	151200	275452800	5390	5360	5390	5360	1810
284	20250304	151100	265750940	5380	5380	5380	5380	0
285	20250304	151000	265750940	5380	5320	5380	5320	1556
286	20250304	150900	257411870	5330	5320	5330	5320	201
287	20250304	150800	256342540	5330	5330	5330	5330	0
288	20250304	150700	256342540	5330	5330	5330	5330	0
289	20250304	150600	256342540	5330	5330	5330	5330	312
290	20250304	150500	254679580	5330	5330	5330	5330	0
291	20250304	150400	254679580	5330	5330	5330	5330	0
292	20250304	150300	254679580	5330	5330	5330	5330	0
293	20250304	150200	254679580	5330	5340	5340	5330	405
294	20250304	150100	252517670	5340	5340	5340	5340	0
295	20250304	150000	252517670	5340	5340	5340	5340	10
296	20250304	145900	252464270	5350	5350	5350	5350	160
297	20250304	145800	251608270	5390	5390	5390	5390	0
298	20250304	145700	251608270	5390	5390	5390	5390	0
299	20250304	145600	251608270	5390	5360	5390	5360	233
300	20250304	145500	250359120	5360	5360	5360	5360	150
301	20250304	145400	249555120	5360	5360	5360	5360	100
302	20250304	145300	249019120	5400	5400	5400	5400	0
303	20250304	145200	249019120	5400	5370	5400	5370	200
304	20250304	145100	247944430	5370	5370	5370	5370	100
305	20250304	145000	247407430	5380	5390	5390	5380	251
306	20250304	144900	246055850	5390	5400	5430	5390	1060
307	20250304	144800	240322990	5400	5330	5400	5320	1900
308	20250304	144700	230114230	5370	5370	5370	5370	0
309	20250304	144600	230114230	5370	5330	5370	5320	686
310	20250304	144500	226457750	5370	5320	5370	5320	56
311	20250304	144400	226159330	5330	5330	5330	5330	320
312	20250304	144300	224453730	5320	5320	5320	5320	100
313	20250304	144200	223921730	5380	5360	5380	5360	1000
314	20250304	144100	218551930	5370	5370	5370	5370	0
315	20250304	144000	218551930	5370	5370	5370	5370	0
316	20250304	143900	218551930	5370	5370	5370	5370	0
317	20250304	143800	218551930	5370	5360	5370	5360	15
318	20250304	143700	218471520	5360	5330	5360	5330	2000
319	20250304	143600	207777330	5340	5340	5340	5340	0
320	20250304	143500	207777330	5340	5340	5340	5340	0
321	20250304	143400	207777330	5340	5340	5340	5340	0
322	20250304	143300	207777330	5340	5340	5340	5340	0
323	20250304	143200	207777330	5340	5340	5340	5340	0
324	20250304	143100	207777330	5340	5340	5340	5340	0
325	20250304	143000	207777330	5340	5340	5340	5340	0
326	20250304	142900	207777330	5340	5340	5340	5340	40
327	20250304	142800	207563730	5350	5350	5350	5350	0
328	20250304	142700	207563730	5350	5290	5350	5280	3830
329	20250304	142600	187156620	5340	5340	5340	5340	0
330	20250304	142500	187156620	5340	5340	5340	5340	0
331	20250304	142400	187156620	5340	5340	5340	5340	0
332	20250304	142300	187156620	5340	5340	5340	5340	6
333	20250304	142200	187124580	5300	5300	5300	5300	330
334	20250304	142100	185375580	5340	5330	5340	5330	2
335	20250304	142000	185364910	5310	5310	5310	5310	0
336	20250304	141900	185364910	5310	5310	5310	5310	113
337	20250304	141800	184764880	5350	5350	5350	5350	0
338	20250304	141700	184764880	5350	5350	5350	5350	2
339	20250304	141600	184754180	5310	5310	5310	5310	2
340	20250304	141500	184743560	5360	5360	5360	5360	0
341	20250304	141400	184743560	5360	5360	5360	5360	0
342	20250304	141300	184743560	5360	5360	5360	5360	0
343	20250304	141200	184743560	5360	5360	5360	5360	0
344	20250304	141100	184743560	5360	5360	5360	5360	0
345	20250304	141000	184743560	5360	5360	5360	5360	0
346	20250304	140900	184743560	5360	5360	5360	5360	0
347	20250304	140800	184743560	5360	5360	5360	5360	0
348	20250304	140700	184743560	5360	5360	5360	5360	0
349	20250304	140600	184743560	5360	5360	5360	5360	0
350	20250304	140500	184743560	5360	5360	5360	5360	0
351	20250304	140400	184743560	5360	5360	5360	5360	0
352	20250304	140300	184743560	5360	5340	5360	5340	300
353	20250304	140200	183140270	5340	5340	5340	5340	0
354	20250304	140100	183140270	5340	5320	5340	5320	800
355	20250304	140000	178876790	5320	5320	5320	5320	0
356	20250304	135900	178876790	5320	5320	5320	5320	0
357	20250304	135800	178876790	5320	5320	5320	5320	0
358	20250304	135700	178876790	5320	5320	5320	5320	0
359	20250304	135600	178876790	5320	5320	5320	5320	0
360	20250304	135500	178876790	5320	5320	5320	5320	0
361	20250304	135400	178876790	5320	5320	5320	5320	2
362	20250304	135300	178866150	5320	5300	5320	5300	2000
363	20250304	135200	168247210	5300	5300	5300	5300	0
364	20250304	135100	168247210	5300	5300	5300	5300	0
365	20250304	135000	168247210	5300	5260	5300	5260	413
366	20250304	134900	166070270	5260	5260	5260	5260	87
367	20250304	134800	165612650	5290	5290	5290	5290	0
368	20250304	134700	165612650	5290	5290	5290	5290	1
369	20250304	134600	165607360	5300	5300	5300	5300	0
370	20250304	134500	165607360	5300	5300	5300	5300	0
371	20250304	134400	165607360	5300	5300	5300	5300	0
372	20250304	134300	165607360	5300	5300	5300	5300	0
373	20250304	134200	165607360	5300	5300	5300	5300	0
374	20250304	134100	165607360	5300	5300	5300	5300	0
375	20250304	134000	165607360	5300	5300	5300	5300	0
376	20250304	133900	165607360	5300	5270	5300	5260	265
377	20250304	133800	164211300	5280	5280	5280	5280	5
378	20250304	133700	164184900	5280	5280	5280	5280	10
379	20250304	133600	164132100	5300	5260	5300	5260	500
380	20250304	133500	161499050	5300	5300	5300	5300	0
381	20250304	133400	161499050	5300	5300	5300	5300	0
382	20250304	133300	161499050	5300	5300	5300	5300	0
383	20250304	133200	161499050	5300	5300	5300	5300	0
384	20250304	133100	161499050	5300	5300	5300	5300	0
385	20250304	133000	161499050	5300	5300	5300	5300	0
386	20250304	132900	161499050	5300	5300	5300	5300	3
387	20250304	132800	161483150	5290	5290	5290	5260	517
388	20250304	132700	158756620	5290	5290	5290	5290	0
389	20250304	132600	158756620	5290	5290	5290	5290	0
390	20250304	132500	158756620	5290	5290	5290	5290	0
391	20250304	132400	158756620	5290	5290	5290	5290	0
392	20250304	132300	158756620	5290	5290	5290	5290	0
393	20250304	132200	158756620	5290	5290	5290	5290	0
394	20250304	132100	158756620	5290	5290	5290	5290	0
395	20250304	132000	158756620	5290	5290	5290	5290	0
396	20250304	131900	158756620	5290	5290	5290	5290	0
397	20250304	131800	158756620	5290	5290	5290	5290	0
398	20250304	131700	158756620	5290	5290	5290	5290	0
399	20250304	131600	158756620	5290	5290	5290	5290	0
400	20250304	131500	158756620	5290	5290	5290	5290	0
401	20250304	131400	158756620	5290	5280	5290	5280	2
402	20250304	131300	158746050	5290	5290	5290	5290	0
403	20250304	131200	158746050	5290	5290	5290	5290	0
404	20250304	131100	158746050	5290	5290	5290	5290	0
405	20250304	131000	158746050	5290	5290	5290	5290	0
406	20250304	130900	158746050	5290	5290	5290	5290	0
407	20250304	130800	158746050	5290	5290	5290	5290	0
408	20250304	130700	158746050	5290	5280	5290	5280	100
409	20250304	130600	158217950	5250	5250	5250	5250	0
410	20250304	130500	158217950	5250	5250	5250	5250	100
411	20250304	130400	157692950	5280	5280	5280	5280	0
412	20250304	130300	157692950	5280	5280	5280	5280	0
413	20250304	130200	157692950	5280	5280	5280	5280	28
414	20250304	130100	157545110	5280	5270	5280	5270	11
415	20250304	130000	157487120	5270	5270	5270	5270	0
416	20250304	125900	157487120	5270	5270	5270	5270	0
417	20250304	125800	157487120	5270	5270	5270	5270	37
418	20250304	125700	157292130	5250	5250	5260	5250	120
419	20250304	125600	156661800	5250	5250	5250	5250	171
420	20250304	125500	155764050	5250	5250	5250	5250	2
421	20250304	125400	155753550	5250	5250	5250	5250	90
422	20250304	125300	155281050	5290	5290	5290	5290	0
423	20250304	125200	155281050	5290	5290	5290	5290	0
424	20250304	125100	155281050	5290	5290	5290	5290	0
425	20250304	125000	155281050	5290	5290	5290	5290	0
426	20250304	124900	155281050	5290	5290	5290	5290	0
427	20250304	124800	155281050	5290	5270	5290	5270	130
428	20250304	124700	154595370	5270	5270	5270	5270	1
429	20250304	124600	154590100	5250	5250	5250	5250	129
430	20250304	124500	153912850	5250	5250	5250	5250	167
431	20250304	124400	153036100	5290	5290	5290	5290	0
432	20250304	124300	153036100	5290	5290	5290	5290	0
433	20250304	124200	153036100	5290	5290	5290	5290	0
434	20250304	124100	153036100	5290	5290	5290	5290	0
435	20250304	124000	153036100	5290	5290	5290	5290	0
436	20250304	123900	153036100	5290	5290	5290	5290	0
437	20250304	123800	153036100	5290	5290	5290	5290	0
438	20250304	123700	153036100	5290	5290	5290	5290	0
439	20250304	123600	153036100	5290	5250	5290	5250	133
440	20250304	123500	152337450	5250	5250	5250	5250	137
441	20250304	123400	151618200	5290	5290	5290	5290	0
442	20250304	123300	151618200	5290	5290	5290	5290	20
443	20250304	123200	151512400	5290	5290	5290	5290	0
444	20250304	123100	151512400	5290	5290	5290	5290	0
445	20250304	123000	151512400	5290	5290	5290	5290	0
446	20250304	122900	151512400	5290	5290	5290	5290	0
447	20250304	122800	151512400	5290	5290	5290	5290	0
448	20250304	122700	151512400	5290	5290	5290	5290	0
449	20250304	122600	151512400	5290	5290	5290	5290	0
450	20250304	122500	151512400	5290	5250	5290	5250	117
451	20250304	122400	150895720	5290	5290	5290	5290	0
452	20250304	122300	150895720	5290	5290	5290	5290	0
453	20250304	122200	150895720	5290	5280	5290	5280	10
454	20250304	122100	150842900	5280	5280	5280	5280	0
455	20250304	122000	150842900	5280	5280	5280	5280	2
456	20250304	121900	150832340	5250	5280	5290	5250	168
457	20250304	121800	149949650	5290	5290	5290	5290	0
458	20250304	121700	149949650	5290	5290	5290	5290	0
459	20250304	121600	149949650	5290	5290	5290	5290	0
460	20250304	121500	149949650	5290	5290	5290	5290	0
461	20250304	121400	149949650	5290	5250	5290	5250	31
462	20250304	121300	149785970	5280	5280	5280	5280	5
463	20250304	121200	149759570	5240	5240	5240	5240	100
464	20250304	121100	149235570	5290	5290	5290	5290	0
465	20250304	121000	149235570	5290	5290	5290	5290	0
466	20250304	120900	149235570	5290	5250	5290	5240	102
467	20250304	120800	148700390	5300	5300	5300	5300	0
468	20250304	120700	148700390	5300	5300	5300	5300	0
469	20250304	120600	148700390	5300	5300	5300	5300	0
470	20250304	120500	148700390	5300	5300	5300	5300	0
471	20250304	120400	148700390	5300	5300	5300	5300	0
472	20250304	120300	148700390	5300	5250	5300	5240	675
473	20250304	120200	145156800	5260	5260	5260	5260	117
474	20250304	120100	144541380	5300	5300	5300	5300	0
475	20250304	120000	144541380	5300	5300	5300	5300	10
476	20250304	115900	144488380	5260	5260	5260	5260	0
477	20250304	115800	144488380	5260	5260	5260	5260	0
478	20250304	115700	144488380	5260	5260	5260	5260	0
479	20250304	115600	144488380	5260	5260	5260	5260	0
480	20250304	115500	144488380	5260	5260	5270	5260	713
481	20250304	115400	140734410	5260	5250	5260	5250	372
482	20250304	115300	138781210	5260	5280	5280	5260	259
483	20250304	115200	137418040	5330	5330	5330	5330	0
484	20250304	115100	137418040	5330	5330	5330	5330	0
485	20250304	115000	137418040	5330	5330	5330	5330	0
486	20250304	114900	137418040	5330	5330	5330	5330	0
487	20250304	114800	137418040	5330	5330	5330	5330	0
488	20250304	114700	137418040	5330	5330	5330	5330	0
489	20250304	114600	137418040	5330	5330	5330	5330	0
490	20250304	114500	137418040	5330	5330	5330	5330	0
491	20250304	114400	137418040	5330	5330	5330	5330	0
492	20250304	114300	137418040	5330	5330	5330	5330	0
493	20250304	114200	137418040	5330	5330	5330	5330	0
494	20250304	114100	137418040	5330	5330	5330	5330	0
495	20250304	114000	137418040	5330	5330	5330	5330	0
496	20250304	113900	137418040	5330	5330	5330	5330	0
497	20250304	113800	137418040	5330	5330	5330	5330	0
498	20250304	113700	137418040	5330	5330	5330	5330	0
499	20250304	113600	137418040	5330	5330	5330	5330	0
500	20250304	113500	137418040	5330	5330	5330	5330	0
501	20250304	113400	137418040	5330	5330	5330	5330	0
502	20250304	113300	137418040	5330	5330	5330	5330	0
503	20250304	113200	137418040	5330	5330	5330	5330	0
504	20250304	113100	137418040	5330	5330	5330	5330	0
505	20250304	113000	137418040	5330	5330	5330	5330	0
506	20250304	112900	137418040	5330	5310	5330	5310	90
507	20250304	112800	136939200	5320	5320	5320	5320	0
508	20250304	112700	136939200	5320	5320	5320	5320	0
509	20250304	112600	136939200	5320	5310	5320	5310	50
510	20250304	112500	136673210	5280	5280	5280	5280	1
511	20250304	112400	136667930	5330	5330	5330	5330	0
512	20250304	112300	136667930	5330	5330	5330	5330	0
513	20250304	112200	136667930	5330	5330	5330	5330	0
514	20250304	112100	136667930	5330	5330	5330	5330	0
515	20250304	112000	136667930	5330	5330	5330	5330	0
516	20250304	111900	136667930	5330	5330	5330	5330	0
517	20250304	111800	136667930	5330	5330	5330	5330	0
518	20250304	111700	136667930	5330	5330	5330	5330	0
519	20250304	111600	136667930	5330	5330	5330	5330	0
520	20250304	111500	136667930	5330	5330	5330	5330	0
521	20250304	111400	136667930	5330	5330	5330	5330	16
522	20250304	111300	136582650	5320	5290	5320	5270	705
523	20250304	111200	132865360	5340	5340	5340	5340	1
524	20250304	111100	132860020	5330	5290	5330	5280	344
525	20250304	111000	131037900	5290	5290	5290	5290	61
526	20250304	110900	130715210	5300	5300	5300	5300	1
527	20250304	110800	130709910	5300	5330	5330	5300	22
528	20250304	110700	130593280	5310	5310	5310	5300	341
529	20250304	110600	128783180	5350	5350	5350	5350	0
530	20250304	110500	128783180	5350	5350	5350	5350	1
531	20250304	110400	128777830	5350	5350	5350	5350	0
532	20250304	110300	128777830	5350	5350	5350	5350	0
533	20250304	110200	128777830	5350	5350	5350	5350	0
534	20250304	110100	128777830	5350	5350	5350	5350	0
535	20250304	110000	128777830	5350	5350	5350	5350	2
536	20250304	105900	128767130	5310	5340	5350	5310	147
537	20250304	105800	127982140	5340	5340	5340	5340	0
538	20250304	105700	127982140	5340	5340	5340	5340	0
539	20250304	105600	127982140	5340	5300	5340	5280	397
540	20250304	105500	125878260	5350	5350	5350	5350	0
541	20250304	105400	125878260	5350	5350	5350	5350	0
542	20250304	105300	125878260	5350	5340	5350	5340	200
543	20250304	105200	124810120	5340	5340	5340	5340	0
544	20250304	105100	124810120	5340	5340	5340	5340	0
545	20250304	105000	124810120	5340	5340	5340	5340	0
546	20250304	104900	124810120	5340	5340	5340	5340	70
547	20250304	104800	124436320	5340	5330	5340	5330	14
548	20250304	104700	124361690	5340	5320	5340	5320	70
549	20250304	104600	123988790	5290	5300	5330	5290	28
550	20250304	104500	123840370	5340	5340	5340	5340	0
551	20250304	104400	123840370	5340	5320	5340	5320	500
552	20250304	104300	121175840	5330	5330	5330	5330	0
553	20250304	104200	121175840	5330	5330	5330	5330	0
554	20250304	104100	121175840	5330	5330	5330	5330	0
555	20250304	104000	121175840	5330	5330	5330	5330	0
556	20250304	103900	121175840	5330	5330	5330	5330	0
557	20250304	103800	121175840	5330	5330	5330	5330	0
558	20250304	103700	121175840	5330	5270	5330	5260	152
559	20250304	103600	120371110	5330	5330	5330	5330	0
560	20250304	103500	120371110	5330	5330	5330	5330	0
561	20250304	103400	120371110	5330	5330	5330	5330	0
562	20250304	103300	120371110	5330	5330	5330	5330	0
563	20250304	103200	120371110	5330	5330	5330	5330	0
564	20250304	103100	120371110	5330	5330	5330	5330	0
565	20250304	103000	120371110	5330	5320	5330	5320	2
566	20250304	102900	120360460	5270	5270	5270	5270	1
567	20250304	102800	120355190	5330	5330	5330	5330	0
568	20250304	102700	120355190	5330	5300	5330	5300	598
569	20250304	102600	117178220	5300	5300	5300	5300	1
570	20250304	102500	117172920	5300	5290	5300	5290	600
571	20250304	102400	113996160	5290	5260	5290	5260	33
572	20250304	102300	113822550	5300	5290	5300	5290	100
573	20250304	102200	113293310	5290	5250	5290	5250	1227
574	20250304	102100	106851140	5250	5250	5250	5240	692
575	20250304	102000	103219460	5250	5260	5260	5240	2576
576	20250304	101900	89699170	5330	5260	5330	5260	950
577	20250304	101800	84660320	5320	5280	5320	5280	32
578	20250304	101700	84491160	5250	5300	5330	5250	1012
579	20250304	101600	79166660	5340	5340	5340	5340	0
580	20250304	101500	79166660	5340	5340	5340	5340	0
581	20250304	101400	79166660	5340	5340	5340	5340	0
582	20250304	101300	79166660	5340	5340	5340	5280	502
583	20250304	101200	76515130	5300	5310	5310	5290	265
584	20250304	101100	75111040	5360	5360	5360	5360	0
585	20250304	101000	75111040	5360	5360	5360	5360	0
586	20250304	100900	75111040	5360	5360	5360	5360	0
587	20250304	100800	75111040	5360	5360	5360	5360	0
588	20250304	100700	75111040	5360	5350	5360	5310	150
589	20250304	100600	74313650	5310	5320	5320	5310	176
590	20250304	100500	73379080	5370	5360	5370	5360	50
591	20250304	100400	73111040	5310	5320	5320	5310	12
592	20250304	100300	73047250	5370	5330	5370	5320	39
593	20250304	100200	72838870	5370	5350	5370	5350	20
594	20250304	100100	72731640	5320	5330	5330	5320	19
595	20250304	100000	72630550	5380	5320	5380	5320	582
596	20250304	095900	69510720	5300	5330	5360	5300	621
597	20250304	095800	66198070	5320	5300	5320	5300	851
598	20250304	095700	61675050	5310	5310	5310	5310	0
599	20250304	095600	61675050	5310	5270	5310	5270	171
600	20250304	095500	60773800	5280	5280	5280	5280	0
601	20250304	095400	60773800	5280	5290	5290	5280	16
602	20250304	095300	60689300	5330	5280	5330	5270	457
603	20250304	095200	58276190	5280	5280	5280	5280	0
604	20250304	095100	58276190	5280	5290	5290	5280	20
605	20250304	095000	58170580	5330	5330	5330	5330	0
606	20250304	094900	58170580	5330	5320	5330	5320	2
607	20250304	094800	58159930	5280	5330	5330	5280	6
608	20250304	094700	58128200	5330	5330	5330	5330	0
609	20250304	094600	58128200	5330	5330	5330	5330	20
610	20250304	094500	58021600	5340	5265	5340	5260	1026
611	20250304	094400	52616420	5265	5275	5275	5265	264
612	20250304	094300	51225415	5270	5270	5270	5270	2
613	20250304	094200	51214875	5275	5280	5280	5275	62
614	20250304	094100	50887770	5280	5280	5280	5280	57
615	20250304	094000	50586810	5280	5300	5300	5280	797
616	20250304	093900	46371410	5300	5300	5300	5300	350
617	20250304	093800	44516410	5350	5300	5350	5300	23
618	20250304	093700	44394260	5300	5310	5310	5300	113
619	20250304	093600	43795340	5370	5370	5370	5370	2
620	20250304	093500	43784600	5380	5330	5380	5280	499
621	20250304	093400	41135450	5400	5330	5400	5320	108
622	20250304	093300	40559730	5400	5400	5400	5400	1
623	20250304	093200	40554330	5340	5390	5400	5340	23
624	20250304	093100	40431340	5340	5410	5420	5340	1131
625	20250304	093000	34334100	5410	5400	5410	5400	401
626	20250304	092900	32164700	5410	5410	5410	5410	0
627	20250304	092800	32164700	5410	5320	5410	5320	1243
628	20250304	092700	25551770	5400	5340	5400	5320	12
629	20250304	092600	25487650	5340	5340	5340	5330	224
630	20250304	092500	24291710	5420	5420	5420	5420	101
631	20250304	092400	23744290	5410	5410	5410	5410	1
632	20250304	092300	23738880	5430	5330	5430	5330	279
633	20250304	092200	22242640	5320	5340	5340	5300	318
634	20250304	092100	20554270	5420	5340	5420	5340	3
635	20250304	092000	20538100	5430	5410	5430	5410	5
636	20250304	091900	20510980	5350	5350	5350	5340	204
637	20250304	091800	19419590	5430	5400	5430	5310	14
638	20250304	091700	19343840	5300	5370	5370	5300	86
639	20250304	091600	18887790	5390	5420	5420	5390	2
640	20250304	091500	18876980	5480	5430	5480	5430	125
641	20250304	091400	18197790	5430	5340	5430	5300	551
642	20250304	091300	15242150	5340	5340	5340	5340	0
643	20250304	091200	15242150	5340	5330	5410	5330	423
644	20250304	091100	12983270	5340	5240	5340	5230	262
645	20250304	091000	11604930	5330	5300	5340	5240	358
646	20250304	090900	9720640	5300	5300	5300	5300	49
647	20250304	090800	9460940	5300	5310	5310	5300	51
648	20250304	090700	9190540	5340	5390	5390	5300	1003
649	20250304	090600	3834510	5350	5350	5350	5350	100
650	20250304	090500	3299510	5410	5370	5410	5350	67
651	20250304	090400	2940490	5380	5430	5430	5380	321
652	20250304	090300	1198510	5430	5430	5430	5430	0
653	20250304	090200	1198510	5430	5430	5430	5370	97
654	20250304	090100	672100	5430	5430	5430	5430	1
655	20250304	090000	666670	5430	5420	5430	5420	120